PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)
NYSEARCA: ZROZ · Real-Time Price · USD
64.44
-0.26 (-0.40%)
At close: Aug 25, 2025, 4:00 PM
63.86
-0.58 (-0.90%)
Pre-market: Aug 26, 2025, 9:02 AM EDT
ZROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 64.32 | 64.76 | 64.22 | 64.44 | 64.44 | -0.40% | 203,892 |
| Aug 22, 2025 | 64.66 | 65.13 | 64.28 | 64.70 | 64.70 | 0.89% | 524,013 |
| Aug 21, 2025 | 64.29 | 64.33 | 63.68 | 64.13 | 64.13 | -0.76% | 428,905 |
| Aug 20, 2025 | 64.27 | 64.74 | 64.22 | 64.62 | 64.62 | 0.19% | 649,538 |
| Aug 19, 2025 | 64.05 | 64.52 | 64.05 | 64.50 | 64.50 | 0.99% | 462,597 |
| Aug 18, 2025 | 64.16 | 64.22 | 63.52 | 63.87 | 63.87 | -0.53% | 572,666 |
| Aug 15, 2025 | 64.26 | 64.55 | 63.84 | 64.21 | 64.21 | -1.14% | 541,962 |
| Aug 14, 2025 | 65.54 | 65.64 | 64.74 | 64.95 | 64.95 | -1.19% | 493,994 |
| Aug 13, 2025 | 65.29 | 65.88 | 65.29 | 65.73 | 65.73 | 1.40% | 306,010 |
| Aug 12, 2025 | 64.75 | 64.93 | 64.28 | 64.82 | 64.82 | -0.90% | 334,190 |
| Aug 11, 2025 | 65.78 | 65.86 | 65.35 | 65.41 | 65.41 | -0.17% | 132,718 |
| Aug 8, 2025 | 65.49 | 65.52 | 65.21 | 65.52 | 65.52 | -0.52% | 137,135 |
| Aug 7, 2025 | 66.19 | 66.74 | 65.81 | 65.86 | 65.86 | -0.26% | 269,451 |
| Aug 6, 2025 | 66.23 | 66.44 | 64.89 | 66.03 | 66.03 | -1.23% | 255,754 |
| Aug 5, 2025 | 66.09 | 66.94 | 66.03 | 66.85 | 66.85 | 0.83% | 220,366 |
| Aug 4, 2025 | 66.15 | 66.53 | 65.83 | 66.30 | 66.30 | 0.36% | 430,025 |
| Aug 1, 2025 | 65.89 | 66.24 | 65.71 | 66.06 | 66.06 | 1.83% | 315,847 |
| Jul 31, 2025 | 65.19 | 65.50 | 64.80 | 64.87 | 64.87 | 0.26% | 183,683 |
| Jul 30, 2025 | 64.72 | 64.85 | 64.37 | 64.70 | 64.70 | -1.01% | 152,210 |
| Jul 29, 2025 | 63.93 | 65.45 | 63.90 | 65.36 | 65.36 | 2.96% | 214,005 |
| Jul 28, 2025 | 63.62 | 63.96 | 63.40 | 63.48 | 63.48 | -1.11% | 114,090 |
| Jul 25, 2025 | 63.35 | 64.27 | 63.27 | 64.19 | 64.19 | 0.94% | 190,171 |
| Jul 24, 2025 | 63.08 | 63.98 | 63.05 | 63.59 | 63.59 | -0.05% | 222,101 |
| Jul 23, 2025 | 63.66 | 63.79 | 63.28 | 63.62 | 63.62 | -0.95% | 252,608 |
| Jul 22, 2025 | 63.84 | 64.64 | 63.70 | 64.23 | 64.23 | 1.07% | 257,787 |
| Jul 21, 2025 | 63.94 | 64.31 | 63.55 | 63.55 | 63.55 | 1.42% | 360,340 |
| Jul 18, 2025 | 62.94 | 62.99 | 62.54 | 62.66 | 62.66 | -0.08% | 180,545 |
| Jul 17, 2025 | 62.82 | 63.13 | 62.51 | 62.71 | 62.71 | 0.22% | 245,073 |
| Jul 16, 2025 | 63.02 | 63.43 | 61.32 | 62.57 | 62.57 | -0.24% | 555,495 |
| Jul 15, 2025 | 63.77 | 63.77 | 62.50 | 62.72 | 62.72 | -0.99% | 394,598 |
| Jul 14, 2025 | 63.23 | 63.60 | 62.93 | 63.35 | 63.35 | -0.39% | 336,352 |
| Jul 11, 2025 | 64.19 | 64.27 | 63.36 | 63.60 | 63.60 | -2.35% | 342,712 |
| Jul 10, 2025 | 64.99 | 65.24 | 64.54 | 65.13 | 65.13 | 0.18% | 103,282 |
| Jul 9, 2025 | 64.02 | 65.04 | 64.02 | 65.01 | 65.01 | 1.59% | 394,590 |
| Jul 8, 2025 | 63.30 | 63.99 | 63.08 | 63.99 | 63.99 | -0.12% | 241,656 |
| Jul 7, 2025 | 64.62 | 64.68 | 63.78 | 64.07 | 64.07 | -1.96% | 414,902 |
| Jul 3, 2025 | 65.58 | 65.59 | 65.00 | 65.35 | 65.35 | -0.95% | 177,821 |
| Jul 2, 2025 | 65.48 | 66.10 | 65.30 | 65.98 | 65.98 | -1.01% | 319,464 |
| Jul 1, 2025 | 66.56 | 66.84 | 66.15 | 66.65 | 66.65 | -0.63% | 203,023 |
| Jun 30, 2025 | 66.55 | 67.30 | 66.21 | 67.07 | 66.28 | 1.71% | 234,746 |
| Jun 27, 2025 | 66.23 | 66.94 | 65.76 | 65.94 | 65.17 | -1.02% | 238,133 |
| Jun 26, 2025 | 66.13 | 66.72 | 65.70 | 66.62 | 65.84 | 0.77% | 128,481 |
| Jun 25, 2025 | 65.72 | 66.17 | 65.35 | 66.11 | 65.34 | -0.06% | 111,049 |
| Jun 24, 2025 | 64.83 | 66.33 | 64.80 | 66.15 | 65.38 | 1.26% | 308,466 |
| Jun 23, 2025 | 65.67 | 66.16 | 65.29 | 65.33 | 64.57 | 0.21% | 247,265 |
| Jun 20, 2025 | 64.81 | 65.47 | 64.48 | 65.19 | 64.43 | -0.50% | 298,899 |
| Jun 18, 2025 | 65.70 | 65.92 | 64.92 | 65.52 | 64.75 | 0.46% | 290,318 |
| Jun 17, 2025 | 64.49 | 65.43 | 64.34 | 65.22 | 64.46 | 2.23% | 325,116 |
| Jun 16, 2025 | 64.70 | 65.16 | 63.80 | 63.80 | 63.05 | -1.82% | 202,816 |
| Jun 13, 2025 | 65.64 | 65.83 | 64.41 | 64.98 | 64.22 | -1.72% | 290,123 |